Assystem S.A. (EPA:ASY)
France
· Delayed Price · Currency is EUR 43.40
0.00 (0.00%)
At close: Dec 5, 2025
Assystem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | - | -0.46% | 32 |
| Dec 4, 2025 | 43.10 | 43.40 | 42.95 | 43.40 | 43.40 | 0.81% | 1,065 |
| Dec 3, 2025 | 43.20 | 43.50 | 42.80 | 43.05 | 43.05 | -0.58% | 1,816 |
| Dec 2, 2025 | 43.00 | 43.40 | 42.65 | 43.30 | 43.30 | 0.70% | 3,049 |
| Dec 1, 2025 | 42.70 | 43.30 | 42.40 | 43.00 | 43.00 | -0.12% | 2,247 |
| Nov 28, 2025 | 42.60 | 43.10 | 42.45 | 43.05 | 43.05 | 1.41% | 3,506 |
| Nov 27, 2025 | 42.00 | 43.00 | 41.60 | 42.45 | 42.45 | 1.31% | 2,711 |
| Nov 26, 2025 | 41.55 | 42.05 | 41.55 | 41.90 | 41.90 | 0.84% | 1,014 |
| Nov 25, 2025 | 40.80 | 42.00 | 40.40 | 41.55 | 41.55 | 1.09% | 3,145 |
| Nov 24, 2025 | 41.00 | 41.10 | 39.65 | 41.10 | 41.10 | 0.74% | 17,637 |
| Nov 21, 2025 | 41.40 | 41.80 | 40.80 | 40.80 | 40.80 | -2.39% | 4,000 |
| Nov 20, 2025 | 42.10 | 42.25 | 41.60 | 41.80 | 41.80 | -0.48% | 2,873 |
| Nov 19, 2025 | 41.70 | 42.40 | 41.00 | 42.00 | 42.00 | -0.47% | 5,239 |
| Nov 18, 2025 | 41.85 | 42.60 | 41.30 | 42.20 | 42.20 | -0.35% | 9,339 |
| Nov 17, 2025 | 41.25 | 42.35 | 41.25 | 42.35 | 42.35 | 1.80% | 1,378 |
| Nov 14, 2025 | 41.40 | 41.60 | 40.70 | 41.60 | 41.60 | -0.95% | 2,454 |
| Nov 13, 2025 | 41.85 | 42.20 | 41.40 | 42.00 | 42.00 | - | 2,683 |
| Nov 12, 2025 | 41.50 | 42.15 | 41.50 | 42.00 | 42.00 | 1.20% | 2,777 |
| Nov 11, 2025 | 40.75 | 41.50 | 40.65 | 41.50 | 41.50 | 1.84% | 3,269 |
| Nov 10, 2025 | 40.60 | 41.15 | 40.15 | 40.75 | 40.75 | 0.99% | 2,051 |
| Nov 7, 2025 | 41.00 | 41.35 | 39.60 | 40.35 | 40.35 | -1.34% | 4,739 |
| Nov 6, 2025 | 40.95 | 41.05 | 40.60 | 40.90 | 40.90 | 0.74% | 1,910 |
| Nov 5, 2025 | 41.40 | 41.60 | 40.60 | 40.60 | 40.60 | -1.93% | 2,787 |
| Nov 4, 2025 | 43.00 | 43.00 | 41.20 | 41.40 | 41.40 | -4.39% | 3,420 |
| Nov 3, 2025 | 43.80 | 43.95 | 42.85 | 43.30 | 43.30 | -0.46% | 4,921 |
| Oct 31, 2025 | 43.35 | 44.00 | 43.35 | 43.50 | 43.50 | 0.69% | 3,263 |
| Oct 30, 2025 | 44.05 | 44.30 | 42.90 | 43.20 | 43.20 | -0.12% | 5,813 |
| Oct 29, 2025 | 42.00 | 44.30 | 41.90 | 43.25 | 43.25 | 3.35% | 17,458 |
| Oct 28, 2025 | 42.40 | 42.40 | 41.60 | 41.85 | 41.85 | -1.30% | 2,521 |
| Oct 27, 2025 | 42.25 | 42.40 | 41.60 | 42.40 | 42.40 | 0.71% | 2,302 |
| Oct 24, 2025 | 42.00 | 42.30 | 41.00 | 42.10 | 42.10 | - | 4,392 |
| Oct 23, 2025 | 41.00 | 42.30 | 41.00 | 42.10 | 42.10 | 2.81% | 5,702 |
| Oct 22, 2025 | 41.00 | 41.60 | 40.60 | 40.95 | 40.95 | 0.12% | 5,318 |
| Oct 21, 2025 | 40.20 | 40.90 | 40.00 | 40.90 | 40.90 | 1.36% | 5,068 |
| Oct 20, 2025 | 40.10 | 40.60 | 39.90 | 40.35 | 40.35 | 0.62% | 2,986 |
| Oct 17, 2025 | 40.40 | 40.40 | 39.50 | 40.10 | 40.10 | -1.23% | 5,408 |
| Oct 16, 2025 | 41.00 | 41.50 | 40.50 | 40.60 | 40.60 | -0.37% | 11,567 |
| Oct 15, 2025 | 40.60 | 41.25 | 40.45 | 40.75 | 40.75 | 0.87% | 2,906 |
| Oct 14, 2025 | 41.20 | 41.25 | 40.10 | 40.40 | 40.40 | -2.88% | 10,307 |
| Oct 13, 2025 | 40.50 | 41.60 | 40.50 | 41.60 | 41.60 | 2.97% | 3,458 |
| Oct 10, 2025 | 41.30 | 41.80 | 40.40 | 40.40 | 40.40 | -1.70% | 4,512 |
| Oct 9, 2025 | 41.60 | 42.00 | 41.10 | 41.10 | 41.10 | -0.72% | 2,985 |
| Oct 8, 2025 | 41.20 | 42.25 | 41.10 | 41.40 | 41.40 | - | 5,237 |
| Oct 7, 2025 | 41.75 | 42.25 | 41.40 | 41.40 | 41.40 | -0.84% | 5,268 |
| Oct 6, 2025 | 41.70 | 41.95 | 41.00 | 41.75 | 41.75 | - | 5,920 |
| Oct 3, 2025 | 42.90 | 43.40 | 41.75 | 41.75 | 41.75 | -2.34% | 5,517 |
| Oct 2, 2025 | 42.00 | 43.60 | 41.85 | 42.75 | 42.75 | 1.66% | 8,709 |
| Oct 1, 2025 | 42.90 | 43.35 | 42.05 | 42.05 | 42.05 | -1.98% | 4,209 |
| Sep 30, 2025 | 42.45 | 42.90 | 42.00 | 42.90 | 42.90 | 1.18% | 4,267 |
| Sep 29, 2025 | 43.05 | 43.20 | 42.30 | 42.40 | 42.40 | -1.51% | 2,647 |
| Sep 26, 2025 | 43.30 | 43.80 | 42.90 | 43.05 | 43.05 | 0.12% | 6,343 |
| Sep 25, 2025 | 43.00 | 43.35 | 42.55 | 43.00 | 43.00 | 0.58% | 4,706 |
| Sep 24, 2025 | 41.85 | 43.20 | 41.75 | 42.75 | 42.75 | 2.64% | 6,165 |
| Sep 23, 2025 | 42.95 | 43.20 | 41.65 | 41.65 | 41.65 | -3.14% | 8,804 |
| Sep 22, 2025 | 44.20 | 44.20 | 43.00 | 43.00 | 43.00 | -2.60% | 4,445 |
| Sep 19, 2025 | 44.40 | 45.35 | 43.95 | 44.15 | 44.15 | 0.46% | 10,649 |
| Sep 18, 2025 | 43.90 | 45.40 | 43.90 | 43.95 | 43.95 | 0.46% | 7,260 |
| Sep 17, 2025 | 43.50 | 44.40 | 41.30 | 43.75 | 43.75 | -3.85% | 24,761 |
| Sep 16, 2025 | 46.80 | 46.80 | 45.50 | 45.50 | 45.50 | -2.99% | 2,681 |
| Sep 15, 2025 | 46.55 | 47.75 | 46.30 | 46.90 | 46.90 | 0.75% | 7,690 |
| Sep 12, 2025 | 45.80 | 47.00 | 45.80 | 46.55 | 46.55 | 1.75% | 3,808 |
| Sep 11, 2025 | 44.60 | 46.10 | 44.60 | 45.75 | 45.75 | 2.01% | 2,843 |
| Sep 10, 2025 | 45.20 | 45.35 | 44.60 | 44.85 | 44.85 | -0.66% | 3,876 |
| Sep 9, 2025 | 45.05 | 45.25 | 44.75 | 45.15 | 45.15 | 0.67% | 8,246 |
| Sep 8, 2025 | 44.00 | 45.15 | 44.00 | 44.85 | 44.85 | 1.01% | 6,038 |
| Sep 5, 2025 | 44.65 | 45.00 | 44.15 | 44.40 | 44.40 | -0.56% | 7,588 |
| Sep 4, 2025 | 43.90 | 44.90 | 43.90 | 44.65 | 44.65 | 1.71% | 6,106 |
| Sep 3, 2025 | 44.50 | 44.70 | 43.80 | 43.90 | 43.90 | -0.79% | 5,059 |
| Sep 2, 2025 | 45.90 | 45.90 | 44.25 | 44.25 | 44.25 | -3.17% | 5,495 |
| Sep 1, 2025 | 44.95 | 46.35 | 44.95 | 45.70 | 45.70 | 1.78% | 5,204 |
| Aug 29, 2025 | 45.55 | 46.25 | 44.65 | 44.90 | 44.90 | -1.43% | 7,409 |
| Aug 28, 2025 | 45.80 | 46.50 | 45.50 | 45.55 | 45.55 | -1.19% | 10,102 |
| Aug 27, 2025 | 46.35 | 46.60 | 45.80 | 46.10 | 46.10 | -0.86% | 1,926 |
| Aug 26, 2025 | 47.00 | 47.00 | 44.85 | 46.50 | 46.50 | -3.02% | 12,203 |
| Aug 25, 2025 | 48.10 | 48.90 | 47.95 | 47.95 | 47.95 | -0.93% | 21,311 |
| Aug 22, 2025 | 48.00 | 48.70 | 47.90 | 48.40 | 48.40 | 0.62% | 4,668 |
| Aug 21, 2025 | 48.00 | 48.60 | 48.00 | 48.10 | 48.10 | -0.21% | 2,102 |
| Aug 20, 2025 | 48.75 | 48.75 | 47.25 | 48.20 | 48.20 | -1.13% | 3,944 |
| Aug 19, 2025 | 48.40 | 49.60 | 48.40 | 48.75 | 48.75 | 0.62% | 21,312 |
| Aug 18, 2025 | 48.10 | 48.55 | 48.05 | 48.45 | 48.45 | 0.31% | 2,943 |
| Aug 15, 2025 | 48.40 | 48.60 | 48.10 | 48.30 | 48.30 | -0.41% | 2,926 |
| Aug 14, 2025 | 48.20 | 48.60 | 48.00 | 48.50 | 48.50 | 1.04% | 3,370 |
| Aug 13, 2025 | 48.40 | 48.95 | 47.85 | 48.00 | 48.00 | -0.10% | 8,439 |
| Aug 12, 2025 | 47.50 | 48.15 | 47.20 | 48.05 | 48.05 | 1.37% | 2,667 |
| Aug 11, 2025 | 48.30 | 48.55 | 47.25 | 47.40 | 47.40 | -1.15% | 5,500 |
| Aug 8, 2025 | 48.00 | 48.10 | 47.40 | 47.95 | 47.95 | -0.52% | 4,820 |
| Aug 7, 2025 | 47.50 | 48.50 | 47.50 | 48.20 | 48.20 | 1.47% | 5,179 |
| Aug 6, 2025 | 47.80 | 47.80 | 46.80 | 47.50 | 47.50 | 0.11% | 2,721 |
| Aug 5, 2025 | 46.75 | 47.80 | 46.15 | 47.45 | 47.45 | 1.82% | 10,969 |
| Aug 4, 2025 | 47.00 | 47.35 | 45.75 | 46.60 | 46.60 | -1.27% | 11,799 |
| Aug 1, 2025 | 48.15 | 48.20 | 46.90 | 47.20 | 47.20 | -2.78% | 6,663 |
| Jul 31, 2025 | 48.40 | 48.80 | 48.20 | 48.55 | 48.55 | -0.31% | 4,321 |
| Jul 30, 2025 | 48.20 | 48.75 | 48.20 | 48.70 | 48.70 | 1.46% | 5,480 |
| Jul 29, 2025 | 48.25 | 49.00 | 48.00 | 48.00 | 48.00 | -0.10% | 10,271 |
| Jul 28, 2025 | 48.70 | 48.90 | 47.20 | 48.05 | 48.05 | -1.23% | 17,538 |
| Jul 25, 2025 | 48.00 | 49.00 | 46.50 | 48.65 | 48.65 | 6.69% | 27,032 |
| Jul 24, 2025 | 44.55 | 45.90 | 44.20 | 45.60 | 45.60 | 2.59% | 18,637 |
| Jul 23, 2025 | 43.80 | 44.55 | 43.60 | 44.45 | 44.45 | 1.95% | 9,206 |
| Jul 22, 2025 | 43.80 | 44.10 | 43.50 | 43.60 | 43.60 | -0.46% | 4,441 |
| Jul 21, 2025 | 43.85 | 44.25 | 43.55 | 43.80 | 43.80 | -0.23% | 4,926 |